KissMeData/010580/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

2024-11-17 15:27:48 +09:00

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2555	-15	5	-0.58	1136183510	437568	48.64	2555	2670	2535	3340	1800	2570	2596.87	0.60	0	-30773	2783	2676	2603	2496	2423	2640	2460	556	770	500	1740	5	1	111251760	2842	27.47	4.24	12	0.39	93.00	603.00	4985	20230419	-48.75	1570	20220919	62.74	4985	-48.75	20230419	1685	51.63	20230102	4985	-48.75	20230419	1530	66.99	20220630	0.19	N	010580	500	556 억	672575	N	N	1	N	N
3	20230630	150239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2545	-25	5	-0.97	1081988935	416327	46.28	2555	2670	2535	3340	1800	2570	2598.89	0.60	0	-27389	2783	2676	2603	2496	2423	2640	2460	556	770	500	1740	5	1	111251760	2831	27.37	4.22	12	0.37	93.00	603.00	4985	20230419	-48.95	1570	20220919	62.10	4985	-48.95	20230419	1685	51.04	20230102	4985	-48.95	20230419	1530	66.34	20220630	0.19	N	010580	500	556 억	672575	N	N	1	N	N
4	20230630	140240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2570	0	3	0.00	938604440	360365	40.06	2555	2670	2555	3340	1800	2570	2604.60	0.60	0	-3675	2783	2676	2603	2496	2423	2640	2460	556	770	500	1740	5	1	111251760	2859	27.63	4.26	12	0.32	93.00	603.00	4985	20230419	-48.45	1570	20220919	63.69	4985	-48.45	20230419	1685	52.52	20230102	4985	-48.45	20230419	1530	67.97	20220630	0.19	N	010580	500	556 억	672575	N	N	1	N	N
5	20230630	130239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2575	5	2	0.19	857985695	329031	36.58	2555	2670	2555	3340	1800	2570	2607.62	0.60	0	-1591	2783	2676	2603	2496	2423	2640	2460	556	770	500	1740	5	1	111251760	2865	27.69	4.27	12	0.30	93.00	603.00	4985	20230419	-48.35	1570	20220919	64.01	4985	-48.35	20230419	1685	52.82	20230102	4985	-48.35	20230419	1530	68.30	20220630	0.19	N	010580	500	556 억	672575	N	N	1	N	N
6	20230630	120238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2595	25	2	0.97	741222535	283919	31.56	2555	2670	2555	3340	1800	2570	2610.69	0.60	0	15996	2783	2676	2603	2496	2423	2640	2460	556	770	500	1740	5	1	111251760	2887	27.90	4.30	12	0.26	93.00	603.00	4985	20230419	-47.94	1570	20220919	65.29	4985	-47.94	20230419	1685	54.01	20230102	4985	-47.94	20230419	1530	69.61	20220630	0.19	N	010580	500	556 억	672575	N	N	1	N	N
7	20230630	110239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2575	5	2	0.19	609832045	233208	25.93	2555	2670	2555	3340	1800	2570	2614.98	0.60	0	20141	2783	2676	2603	2496	2423	2640	2460	556	770	500	1740	5	1	111251760	2865	27.69	4.27	12	0.21	93.00	603.00	4985	20230419	-48.35	1570	20220919	64.01	4985	-48.35	20230419	1685	52.82	20230102	4985	-48.35	20230419	1530	68.30	20220630	0.19	N	010580	500	556 억	672575	N	N	1	N	N
8	20230630	100238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2660	90	2	3.50	439130315	167559	18.63	2555	2670	2555	3340	1800	2570	2620.76	0.60	0	19210	2783	2676	2603	2496	2423	2640	2460	556	770	500	1740	5	1	111251760	2959	28.60	4.41	12	0.15	93.00	603.00	4985	20230419	-46.64	1570	20220919	69.43	4985	-46.64	20230419	1685	57.86	20230102	4985	-46.64	20230419	1530	73.86	20220630	0.19	N	010580	500	556 억	672575	N	N	1	N	N
9	20230630	090240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2580	10	2	0.39	9599235	3748	0.42	2555	2580	2555	3340	1800	2570	2561.10	0.60	0	1118	2783	2676	2603	2496	2423	2640	2460	556	770	500	1740	5	1	111251760	2870	27.74	4.28	12	0.00	93.00	603.00	4985	20230419	-48.24	1570	20220919	64.33	4985	-48.24	20230419	1685	53.12	20230102	4985	-48.24	20230419	1530	68.63	20220630	0.19	N	010580	500	556 억	672575	N	N	1	N	N
10	20230629	160239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2570	-40	5	-1.53	2369455085	894031	76.07	2635	2710	2530	3390	1830	2610	2650.50	0.62	0	-2554	2776	2692	2636	2552	2496	2665	2525	556	780	500	1770	5	1	111251760	2859	27.63	4.26	12	0.80	93.00	603.00	4985	20230419	-48.45	1570	20220919	63.69	4985	-48.45	20230419	1685	52.52	20230102	4985	-48.45	20230419	1530	67.97	20220629	0.18	N	010580	500	556 억	685808	N	N	1	N	N
11	20230629	150237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2600	-10	5	-0.38	2224706530	838004	71.30	2635	2710	2530	3390	1830	2610	2654.77	0.62	0	-5640	2776	2692	2636	2552	2496	2665	2525	556	780	500	1770	5	1	111251760	2893	27.96	4.31	12	0.75	93.00	603.00	4985	20230419	-47.84	1570	20220919	65.61	4985	-47.84	20230419	1685	54.30	20230102	4985	-47.84	20230419	1530	69.93	20220629	0.18	N	010580	500	556 억	685808	N	N	4	N	N
12	20230629	140237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2650	40	2	1.53	1774921830	665006	56.58	2635	2710	2620	3390	1830	2610	2669.03	0.62	0	46962	2776	2692	2636	2552	2496	2665	2525	556	780	500	1770	5	1	111251760	2948	28.49	4.39	12	0.60	93.00	603.00	4985	20230419	-46.84	1570	20220919	68.79	4985	-46.84	20230419	1685	57.27	20230102	4985	-46.84	20230419	1530	73.20	20220629	0.18	N	010580	500	556 억	685808	N	N	4	N	N
13	20230629	130237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2660	50	2	1.92	1703315405	638137	54.30	2635	2710	2620	3390	1830	2610	2669.20	0.62	0	57472	2776	2692	2636	2552	2496	2665	2525	556	780	500	1770	5	1	111251760	2959	28.60	4.41	12	0.57	93.00	603.00	4985	20230419	-46.64	1570	20220919	69.43	4985	-46.64	20230419	1685	57.86	20230102	4985	-46.64	20230419	1530	73.86	20220629	0.18	N	010580	500	556 억	685808	N	N	4	N	N
14	20230629	120238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2685	75	2	2.87	1594604060	597444	50.83	2635	2710	2620	3390	1830	2610	2669.04	0.62	0	54097	2776	2692	2636	2552	2496	2665	2525	556	780	500	1770	5	1	111251760	2987	28.87	4.45	12	0.54	93.00	603.00	4985	20230419	-46.14	1570	20220919	71.02	4985	-46.14	20230419	1685	59.35	20230102	4985	-46.14	20230419	1530	75.49	20220629	0.18	N	010580	500	556 억	685808	N	N	4	N	N
15	20230629	110238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2680	70	2	2.68	1320442005	494941	42.11	2635	2710	2620	3390	1830	2610	2667.88	0.62	0	29899	2776	2692	2636	2552	2496	2665	2525	556	780	500	1770	5	1	111251760	2982	28.82	4.44	12	0.44	93.00	603.00	4985	20230419	-46.24	1570	20220919	70.70	4985	-46.24	20230419	1685	59.05	20230102	4985	-46.24	20230419	1530	75.16	20220629	0.18	N	010580	500	556 억	685808	N	N	4	N	N
16	20230629	100238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2640	30	2	1.15	929087415	347819	29.59	2635	2710	2635	3390	1830	2610	2671.18	0.62	0	-4229	2776	2692	2636	2552	2496	2665	2525	556	780	500	1770	5	1	111251760	2937	28.39	4.38	12	0.31	93.00	603.00	4985	20230419	-47.04	1570	20220919	68.15	4985	-47.04	20230419	1685	56.68	20230102	4985	-47.04	20230419	1530	72.55	20220629	0.18	N	010580	500	556 억	685808	N	N	4	N	N
17	20230629	090238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2685	75	2	2.87	124093120	46664	3.97	2635	2700	2635	3390	1830	2610	2659.29	0.62	0	12295	2776	2692	2636	2552	2496	2665	2525	556	780	500	1770	5	1	111251760	2987	28.87	4.45	12	0.04	93.00	603.00	4985	20230419	-46.14	1570	20220919	71.02	4985	-46.14	20230419	1685	59.35	20230102	4985	-46.14	20230419	1530	75.49	20220629	0.18	N	010580	500	556 억	685808	N	N	4	N	N
18	20230628	160236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2610	-10	5	-0.38	3095615995	1166707	113.22	2700	2720	2580	3405	1835	2620	2653.29	0.71	0	-100087	2770	2695	2555	2480	2340	2732	2517	556	785	500	1780	5	1	111251760	2904	28.06	4.33	12	1.05	93.00	603.00	4985	20230419	-47.64	1570	20220919	66.24	4985	-47.64	20230419	1685	54.90	20230102	4985	-47.64	20230419	1530	70.59	20220628	0.18	N	010580	500	556 억	785013	N	N	4	N	N
19	20230628	150237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2625	5	2	0.19	2955947650	1113312	108.03	2700	2720	2580	3405	1835	2620	2655.09	0.71	0	-103343	2770	2695	2555	2480	2340	2732	2517	556	785	500	1780	5	1	111251760	2920	28.23	4.35	12	1.00	93.00	603.00	4985	20230419	-47.34	1570	20220919	67.20	4985	-47.34	20230419	1685	55.79	20230102	4985	-47.34	20230419	1530	71.57	20220628	0.18	N	010580	500	556 억	785013	N	N	2	N	N
20	20230628	140236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2615	-5	5	-0.19	2757807275	1038002	100.73	2700	2720	2580	3405	1835	2620	2656.84	0.71	0	-84672	2770	2695	2555	2480	2340	2732	2517	556	785	500	1780	5	1	111251760	2909	28.12	4.34	12	0.93	93.00	603.00	4985	20230419	-47.54	1570	20220919	66.56	4985	-47.54	20230419	1685	55.19	20230102	4985	-47.54	20230419	1530	70.92	20220628	0.18	N	010580	500	556 억	785013	N	N	2	N	N
21	20230628	130236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2610	-10	5	-0.38	2652008265	997468	96.79	2700	2720	2580	3405	1835	2620	2658.74	0.71	0	-78781	2770	2695	2555	2480	2340	2732	2517	556	785	500	1780	5	1	111251760	2904	28.06	4.33	12	0.90	93.00	603.00	4985	20230419	-47.64	1570	20220919	66.24	4985	-47.64	20230419	1685	54.90	20230102	4985	-47.64	20230419	1530	70.59	20220628	0.18	N	010580	500	556 억	785013	N	N	2	N	N
22	20230628	120218	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2650	30	2	1.15	2490350475	935763	90.80	2700	2720	2580	3405	1835	2620	2661.30	0.71	0	-80407	2770	2695	2555	2480	2340	2732	2517	556	785	500	1780	5	1	111251760	2948	28.49	4.39	12	0.84	93.00	603.00	4985	20230419	-46.84	1570	20220919	68.79	4985	-46.84	20230419	1685	57.27	20230102	4985	-46.84	20230419	1530	73.20	20220628	0.18	N	010580	500	556 억	785013	N	N	2	N	N
23	20230628	110238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2650	30	2	1.15	2061806425	775146	75.22	2700	2720	2580	3405	1835	2620	2659.89	0.71	0	-120090	2770	2695	2555	2480	2340	2732	2517	556	785	500	1780	5	1	111251760	2948	28.49	4.39	12	0.70	93.00	603.00	4985	20230419	-46.84	1570	20220919	68.79	4985	-46.84	20230419	1685	57.27	20230102	4985	-46.84	20230419	1530	73.20	20220628	0.18	N	010580	500	556 억	785013	N	N	2	N	N
24	20230628	100237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2610	-10	5	-0.38	1901616685	714346	69.32	2700	2720	2580	3405	1835	2620	2662.04	0.71	0	-133434	2770	2695	2555	2480	2340	2732	2517	556	785	500	1780	5	1	111251760	2904	28.06	4.33	12	0.64	93.00	603.00	4985	20230419	-47.64	1570	20220919	66.24	4985	-47.64	20230419	1685	54.90	20230102	4985	-47.64	20230419	1530	70.59	20220628	0.18	N	010580	500	556 억	785013	N	N	2	N	N
25	20230628	090237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2670	50	2	1.91	480402345	179318	17.40	2700	2700	2635	3405	1835	2620	2679.05	0.71	0	-72769	2770	2695	2555	2480	2340	2732	2517	556	785	500	1780	5	1	111251760	2970	28.71	4.43	12	0.16	93.00	603.00	4985	20230419	-46.44	1570	20220919	70.06	4985	-46.44	20230419	1685	58.46	20230102	4985	-46.44	20230419	1530	74.51	20220628	0.18	N	010580	500	556 억	785013	N	N	2	N	N
26	20230627	160237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2620	200	2	8.26	2609908165	1015437	854.35	2425	2630	2415	3145	1695	2420	2570.21	0.62	0	83831	2480	2450	2415	2385	2350	2465	2400	556	725	500	1640	5	1	111251760	2915	28.17	4.34	12	0.91	93.00	603.00	4985	20230419	-47.44	1570	20220919	66.88	4985	-47.44	20230419	1685	55.49	20230102	4985	-47.44	20230419	1530	71.24	20220627	0.17	N	010580	500	556 억	689781	N	N	2	N	N
27	20230627	150238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2615	195	2	8.06	2452272690	955211	803.68	2425	2630	2415	3145	1695	2420	2567.26	0.62	0	97017	2480	2450	2415	2385	2350	2465	2400	556	725	500	1640	5	1	111251760	2909	28.12	4.34	12	0.86	93.00	603.00	4985	20230419	-47.54	1570	20220919	66.56	4985	-47.54	20230419	1685	55.19	20230102	4985	-47.54	20230419	1530	70.92	20220627	0.17	N	010580	500	556 억	689781	N	N	0	N	N
28	20230627	140240	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2600	180	2	7.44	2143192355	836597	703.88	2425	2630	2415	3145	1695	2420	2561.80	0.62	0	107176	2480	2450	2415	2385	2350	2465	2400	556	725	500	1640	5	1	111251760	2893	27.96	4.31	12	0.75	93.00	603.00	4985	20230419	-47.84	1570	20220919	65.61	4985	-47.84	20230419	1685	54.30	20230102	4985	-47.84	20230419	1530	69.93	20220627	0.17	N	010580	500	556 억	689781	N	N	0	N	N
29	20230627	130241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2605	185	2	7.64	1968113225	769221	647.19	2425	2630	2415	3145	1695	2420	2558.58	0.62	0	91837	2480	2450	2415	2385	2350	2465	2400	556	725	500	1640	5	1	111251760	2898	28.01	4.32	12	0.69	93.00	603.00	4985	20230419	-47.74	1570	20220919	65.92	4985	-47.74	20230419	1685	54.60	20230102	4985	-47.74	20230419	1530	70.26	20220627	0.17	N	010580	500	556 억	689781	N	N	0	N	N
30	20230627	120241	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2620	200	2	8.26	1646047040	645391	543.01	2425	2620	2415	3145	1695	2420	2550.46	0.62	0	86321	2480	2450	2415	2385	2350	2465	2400	556	725	500	1640	5	1	111251760	2915	28.17	4.34	12	0.58	93.00	603.00	4985	20230419	-47.44	1570	20220919	66.88	4985	-47.44	20230419	1685	55.49	20230102	4985	-47.44	20230419	1530	71.24	20220627	0.17	N	010580	500	556 억	689781	N	N	0	N	N
31	20230627	110239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2560	140	2	5.79	1033464790	409107	344.21	2425	2590	2415	3145	1695	2420	2526.15	0.62	0	49096	2480	2450	2415	2385	2350	2465	2400	556	725	500	1640	5	1	111251760	2848	27.53	4.25	12	0.37	93.00	603.00	4985	20230419	-48.65	1570	20220919	63.06	4985	-48.65	20230419	1685	51.93	20230102	4985	-48.65	20230419	1530	67.32	20220627	0.17	N	010580	500	556 억	689781	N	N	0	N	N
32	20230627	100235	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2520	100	2	4.13	832409270	329899	277.56	2425	2590	2415	3145	1695	2420	2523.22	0.62	0	44010	2480	2450	2415	2385	2350	2465	2400	556	725	500	1640	5	1	111251760	2804	27.10	4.18	12	0.30	93.00	603.00	4985	20230419	-49.45	1570	20220919	60.51	4985	-49.45	20230419	1685	49.55	20230102	4985	-49.45	20230419	1530	64.71	20220627	0.17	N	010580	500	556 억	689781	N	N	0	N	N
33	20230627	090237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2450	30	2	1.24	38739550	15947	13.42	2425	2450	2415	3145	1695	2420	2429.27	0.62	0	11198	2480	2450	2415	2385	2350	2465	2400	556	725	500	1640	5	1	111251760	2726	26.34	4.06	12	0.01	93.00	603.00	4985	20230419	-50.85	1570	20220919	56.05	4985	-50.85	20230419	1685	45.40	20230102	4985	-50.85	20230419	1530	60.13	20220627	0.17	N	010580	500	556 억	689781	N	N	0	N	N
34	20230626	160236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2420	-10	5	-0.41	282545845	117303	40.02	2410	2445	2380	3155	1705	2430	2408.68	0.59	0	35779	2536	2482	2426	2372	2316	2455	2345	556	725	500	1650	5	1	111251760	2692	26.02	4.01	12	0.11	93.00	603.00	4985	20230419	-51.45	1570	20220919	54.14	4985	-51.45	20230419	1685	43.62	20230102	4985	-51.45	20230419	1530	58.17	20220627	0.17	N	010580	500	556 억	650998	N	N	10	N	N
35	20230626	150238	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2425	-5	5	-0.21	258905910	107561	36.70	2410	2445	2380	3155	1705	2430	2407.06	0.59	0	37282	2536	2482	2426	2372	2316	2455	2345	556	725	500	1650	5	1	111251760	2698	26.08	4.02	12	0.10	93.00	603.00	4985	20230419	-51.35	1570	20220919	54.46	4985	-51.35	20230419	1685	43.92	20230102	4985	-51.35	20230419	1530	58.50	20220627	0.17	N	010580	500	556 억	650998	N	N	10	N	N
36	20230626	140237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2395	-35	5	-1.44	228770880	95085	32.44	2410	2445	2380	3155	1705	2430	2405.96	0.59	0	33725	2536	2482	2426	2372	2316	2455	2345	556	725	500	1650	5	1	111251760	2664	25.75	3.97	12	0.09	93.00	603.00	4985	20230419	-51.96	1570	20220919	52.55	4985	-51.96	20230419	1685	42.14	20230102	4985	-51.96	20230419	1530	56.54	20220627	0.17	N	010580	500	556 억	650998	N	N	10	N	N
37	20230626	130237	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2410	-20	5	-0.82	181851020	75603	25.79	2410	2445	2380	3155	1705	2430	2405.34	0.59	0	31842	2536	2482	2426	2372	2316	2455	2345	556	725	500	1650	5	1	111251760	2681	25.91	4.00	12	0.07	93.00	603.00	4985	20230419	-51.65	1570	20220919	53.50	4985	-51.65	20230419	1685	43.03	20230102	4985	-51.65	20230419	1530	57.52	20220627	0.17	N	010580	500	556 억	650998	N	N	10	N	N
38	20230626	120236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2435	5	2	0.21	90200480	37481	12.79	2410	2445	2380	3155	1705	2430	2406.57	0.59	0	12154	2536	2482	2426	2372	2316	2455	2345	556	725	500	1650	5	1	111251760	2709	26.18	4.04	12	0.03	93.00	603.00	4985	20230419	-51.15	1570	20220919	55.10	4985	-51.15	20230419	1685	44.51	20230102	4985	-51.15	20230419	1530	59.15	20220627	0.17	N	010580	500	556 억	650998	N	N	10	N	N
39	20230626	110236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2420	-10	5	-0.41	66046085	27538	9.40	2410	2420	2380	3155	1705	2430	2398.36	0.59	0	9700	2536	2482	2426	2372	2316	2455	2345	556	725	500	1650	5	1	111251760	2692	26.02	4.01	12	0.02	93.00	603.00	4985	20230419	-51.45	1570	20220919	54.14	4985	-51.45	20230419	1685	43.62	20230102	4985	-51.45	20230419	1530	58.17	20220627	0.17	N	010580	500	556 억	650998	N	N	10	N	N
40	20230626	100236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2410	-20	5	-0.82	48239115	20143	6.87	2410	2415	2380	3155	1705	2430	2394.83	0.59	0	4987	2536	2482	2426	2372	2316	2455	2345	556	725	500	1650	5	1	111251760	2681	25.91	4.00	12	0.02	93.00	603.00	4985	20230419	-51.65	1570	20220919	53.50	4985	-51.65	20230419	1685	43.03	20230102	4985	-51.65	20230419	1530	57.52	20220627	0.17	N	010580	500	556 억	650998	N	N	10	N	N
41	20230626	090236	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2390	-40	5	-1.65	4316295	1803	0.62	2410	2410	2385	3155	1705	2430	2393.95	0.59	0	-444	2536	2482	2426	2372	2316	2455	2345	556	725	500	1650	5	1	111251760	2659	25.70	3.96	12	0.00	93.00	603.00	4985	20230419	-52.06	1570	20220919	52.23	4985	-52.06	20230419	1685	41.84	20230102	4985	-52.06	20230419	1530	56.21	20220627	0.17	N	010580	500	556 억	650998	N	N	10	N	N
42	20230623	152912	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2410	-55	5	-2.23	698190940	289439	93.21	2480	2480	2370	3200	1730	2465	2412.22	0.64	0	-60614	2545	2505	2450	2410	2355	2525	2430	556	735	500	1670	5	1	111251760	2681	25.91	4.00	12	0.26	93.00	603.00	4985	20230419	-51.65	1570	20220919	53.50	4985	-51.65	20230419	1685	43.03	20230102	4985	-51.65	20230419	1530	57.52	20220623	0.17	N	010580	500	556 억	713810	N	N	11	N	N
43	20230623	140214	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2430	-35	5	-1.42	617920475	256234	82.51	2480	2480	2370	3200	1730	2465	2411.55	0.64	0	-63183	2545	2505	2450	2410	2355	2525	2430	556	735	500	1670	5	1	111251760	2703	26.13	4.03	12	0.23	93.00	603.00	4985	20230419	-51.25	1570	20220919	54.78	4985	-51.25	20230419	1685	44.21	20230102	4985	-51.25	20230419	1530	58.82	20220623	0.17	N	010580	500	556 억	713810	N	N	11	N	N
44	20230622	160213	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2465	70	2	2.92	758096670	309424	108.84	2400	2490	2395	3110	1680	2395	2450.10	0.60	0	61683	2495	2445	2395	2345	2295	2420	2320	556	715	500	1620	5	1	111251760	2742	26.51	4.09	12	0.28	93.00	603.00	4985	20230419	-50.55	1570	20220919	57.01	4985	-50.55	20230419	1685	46.29	20230102	4985	-50.55	20230419	1530	61.11	20220622	0.17	N	010580	500	556 억	666686	N	N	11	N	N
45	20230622	150954	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2435	40	2	1.67	731236570	298494	105.00	2400	2490	2395	3110	1680	2395	2449.94	0.60	0	62617	2495	2445	2395	2345	2295	2420	2320	556	715	500	1620	5	1	111251760	2709	26.18	4.04	12	0.27	93.00	603.00	4985	20230419	-51.15	1570	20220919	55.10	4985	-51.15	20230419	1685	44.51	20230102	4985	-51.15	20230419	1530	59.15	20220622	0.17	N	010580	500	556 억	666686	N	N	1834	N	N
46	20230622	140215	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2445	50	2	2.09	680961015	277878	97.75	2400	2490	2395	3110	1680	2395	2450.78	0.60	0	62801	2495	2445	2395	2345	2295	2420	2320	556	715	500	1620	5	1	111251760	2720	26.29	4.05	12	0.25	93.00	603.00	4985	20230419	-50.95	1570	20220919	55.73	4985	-50.95	20230419	1685	45.10	20230102	4985	-50.95	20230419	1530	59.80	20220622	0.17	N	010580	500	556 억	666686	N	N	1834	N	N
47	20230622	130523	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2455	60	2	2.51	610557470	248995	87.59	2400	2490	2395	3110	1680	2395	2452.32	0.60	0	59300	2495	2445	2395	2345	2295	2420	2320	556	715	500	1620	5	1	111251760	2731	26.40	4.07	12	0.22	93.00	603.00	4985	20230419	-50.75	1570	20220919	56.37	4985	-50.75	20230419	1685	45.70	20230102	4985	-50.75	20230419	1530	60.46	20220622	0.17	N	010580	500	556 억	666686	N	N	1834	N	N
48	20230622	120254	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2475	80	2	3.34	582137010	237425	83.52	2400	2490	2395	3110	1680	2395	2452.12	0.60	0	59291	2495	2445	2395	2345	2295	2420	2320	556	715	500	1620	5	1	111251760	2753	26.61	4.10	12	0.21	93.00	603.00	4985	20230419	-50.35	1570	20220919	57.64	4985	-50.35	20230419	1685	46.88	20230102	4985	-50.35	20230419	1530	61.76	20220622	0.17	N	010580	500	556 억	666686	N	N	1834	N	N
49	20230622	110618	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2480	85	2	3.55	523192575	213556	75.12	2400	2490	2395	3110	1680	2395	2450.17	0.60	0	51663	2495	2445	2395	2345	2295	2420	2320	556	715	500	1620	5	1	111251760	2759	26.67	4.11	12	0.19	93.00	603.00	4985	20230419	-50.25	1570	20220919	57.96	4985	-50.25	20230419	1685	47.18	20230102	4985	-50.25	20230419	1530	62.09	20220622	0.17	N	010580	500	556 억	666686	N	N	1834	N	N
50	20230622	100156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2445	50	2	2.09	368720495	150989	53.11	2400	2475	2395	3110	1680	2395	2442.35	0.60	0	25597	2495	2445	2395	2345	2295	2420	2320	556	715	500	1620	5	1	111251760	2720	26.29	4.05	12	0.14	93.00	603.00	4985	20230419	-50.95	1570	20220919	55.73	4985	-50.95	20230419	1685	45.10	20230102	4985	-50.95	20230419	1530	59.80	20220622	0.17	N	010580	500	556 억	666686	N	N	1834	N	N
51	20230622	090642	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2435	40	2	1.67	34246910	14231	5.01	2400	2435	2395	3110	1680	2395	2407.37	0.60	0	4833	2495	2445	2395	2345	2295	2420	2320	556	715	500	1620	5	1	111251760	2709	26.18	4.04	12	0.01	93.00	603.00	4985	20230419	-51.15	1570	20220919	55.10	4985	-51.15	20230419	1685	44.51	20230102	4985	-51.15	20230419	1530	59.15	20220622	0.17	N	010580	500	556 억	666686	N	N	1834	N	N
52	20230621	160519	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2395	-30	5	-1.24	673907905	283160	135.22	2400	2445	2345	3150	1700	2425	2379.95	0.63	0	-15500	2495	2460	2415	2380	2335	2477	2397	556	725	500	1640	5	1	111251760	2664	25.75	3.97	12	0.25	93.00	603.00	4985	20230419	-51.96	1570	20220919	52.55	4985	-51.96	20230419	1685	42.14	20230102	4985	-51.96	20230419	1530	56.54	20220621	0.17	N	010580	500	556 억	703075	N	N	1834	N	N
53	20230621	150404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2395	-30	5	-1.24	602419850	253439	121.03	2400	2445	2345	3150	1700	2425	2376.98	0.63	0	-18669	2495	2460	2415	2380	2335	2477	2397	556	725	500	1640	5	1	111251760	2664	25.75	3.97	12	0.23	93.00	603.00	4985	20230419	-51.96	1570	20220919	52.55	4985	-51.96	20230419	1685	42.14	20230102	4985	-51.96	20230419	1530	56.54	20220621	0.17	N	010580	500	556 억	703075	N	N	6	N	N
54	20230621	140737	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2380	-45	5	-1.86	570030660	239871	114.55	2400	2445	2345	3150	1700	2425	2376.41	0.63	0	-20958	2495	2460	2415	2380	2335	2477	2397	556	725	500	1640	5	1	111251760	2648	25.59	3.95	12	0.22	93.00	603.00	4985	20230419	-52.26	1570	20220919	51.59	4985	-52.26	20230419	1685	41.25	20230102	4985	-52.26	20230419	1530	55.56	20220621	0.17	N	010580	500	556 억	703075	N	N	6	N	N
55	20230621	130912	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2370	-55	5	-2.27	524276830	220709	105.40	2400	2445	2345	3150	1700	2425	2375.42	0.63	0	-18978	2495	2460	2415	2380	2335	2477	2397	556	725	500	1640	5	1	111251760	2637	25.48	3.93	12	0.20	93.00	603.00	4985	20230419	-52.46	1570	20220919	50.96	4985	-52.46	20230419	1685	40.65	20230102	4985	-52.46	20230419	1530	54.90	20220621	0.17	N	010580	500	556 억	703075	N	N	6	N	N
56	20230621	120911	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2355	-70	5	-2.89	481854005	202811	96.85	2400	2445	2345	3150	1700	2425	2375.88	0.63	0	-17393	2495	2460	2415	2380	2335	2477	2397	556	725	500	1640	5	1	111251760	2620	25.32	3.91	12	0.18	93.00	603.00	4985	20230419	-52.76	1570	20220919	50.00	4985	-52.76	20230419	1685	39.76	20230102	4985	-52.76	20230419	1530	53.92	20220621	0.17	N	010580	500	556 억	703075	N	N	6	N	N
57	20230621	110758	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2355	-70	5	-2.89	368648345	154655	73.85	2400	2445	2350	3150	1700	2425	2383.68	0.63	0	-20141	2495	2460	2415	2380	2335	2477	2397	556	725	500	1640	5	1	111251760	2620	25.32	3.91	12	0.14	93.00	603.00	4985	20230419	-52.76	1570	20220919	50.00	4985	-52.76	20230419	1685	39.76	20230102	4985	-52.76	20230419	1530	53.92	20220621	0.17	N	010580	500	556 억	703075	N	N	6	N	N
58	20230621	100545	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2390	-35	5	-1.44	169255605	70505	33.67	2400	2445	2380	3150	1700	2425	2400.62	0.63	0	-10976	2495	2460	2415	2380	2335	2477	2397	556	725	500	1640	5	1	111251760	2659	25.70	3.96	12	0.06	93.00	603.00	4985	20230419	-52.06	1570	20220919	52.23	4985	-52.06	20230419	1685	41.84	20230102	4985	-52.06	20230419	1530	56.21	20220621	0.17	N	010580	500	556 억	703075	N	N	6	N	N
59	20230621	091038	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2395	-30	5	-1.24	34558775	14438	6.89	2400	2425	2385	3150	1700	2425	2393.60	0.63	0	2141	2495	2460	2415	2380	2335	2477	2397	556	725	500	1640	5	1	111251760	2664	25.75	3.97	12	0.01	93.00	603.00	4985	20230419	-51.96	1570	20220919	52.55	4985	-51.96	20230419	1685	42.14	20230102	4985	-51.96	20230419	1530	56.54	20220621	0.17	N	010580	500	556 억	703075	N	N	6	N	N
60	20230620	160655	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2425	5	2	0.21	492253345	204513	52.73	2415	2450	2370	3145	1695	2420	2406.88	0.62	0	27671	2520	2470	2420	2370	2320	2445	2345	556	725	500	1640	5	1	111251760	2698	26.08	4.02	12	0.18	93.00	603.00	4985	20230419	-51.35	1570	20220919	54.46	4985	-51.35	20230419	1685	43.92	20230102	4985	-51.35	20230419	1530	58.50	20220620	0.17	N	010580	500	556 억	689441	N	N	6	N	N
61	20230620	150357	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2420	0	3	0.00	462174100	192092	49.53	2415	2450	2370	3145	1695	2420	2406.00	0.62	0	26928	2520	2470	2420	2370	2320	2445	2345	556	725	500	1640	5	1	111251760	2692	26.02	4.01	12	0.17	93.00	603.00	4985	20230419	-51.45	1570	20220919	54.14	4985	-51.45	20230419	1685	43.62	20230102	4985	-51.45	20230419	1530	58.17	20220620	0.17	N	010580	500	556 억	689441	N	N	10	N	N
62	20230620	140908	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2435	15	2	0.62	426374855	177322	45.72	2415	2450	2370	3145	1695	2420	2404.52	0.62	0	25233	2520	2470	2420	2370	2320	2445	2345	556	725	500	1640	5	1	111251760	2709	26.18	4.04	12	0.16	93.00	603.00	4985	20230419	-51.15	1570	20220919	55.10	4985	-51.15	20230419	1685	44.51	20230102	4985	-51.15	20230419	1530	59.15	20220620	0.17	N	010580	500	556 억	689441	N	N	10	N	N
63	20230620	130437	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2430	10	2	0.41	378401295	157628	40.64	2415	2450	2370	3145	1695	2420	2400.60	0.62	0	30046	2520	2470	2420	2370	2320	2445	2345	556	725	500	1640	5	1	111251760	2703	26.13	4.03	12	0.14	93.00	603.00	4985	20230419	-51.25	1570	20220919	54.78	4985	-51.25	20230419	1685	44.21	20230102	4985	-51.25	20230419	1530	58.82	20220620	0.17	N	010580	500	556 억	689441	N	N	10	N	N
64	20230620	120346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2400	-20	5	-0.83	263364045	110244	28.42	2415	2415	2370	3145	1695	2420	2388.92	0.62	0	19993	2520	2470	2420	2370	2320	2445	2345	556	725	500	1640	5	1	111251760	2670	25.81	3.98	12	0.10	93.00	603.00	4985	20230419	-51.86	1570	20220919	52.87	4985	-51.86	20230419	1685	42.43	20230102	4985	-51.86	20230419	1530	56.86	20220620	0.17	N	010580	500	556 억	689441	N	N	10	N	N
65	20230620	110841	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2385	-35	5	-1.45	209997900	88011	22.69	2415	2415	2370	3145	1695	2420	2386.04	0.62	0	22761	2520	2470	2420	2370	2320	2445	2345	556	725	500	1640	5	1	111251760	2653	25.65	3.96	12	0.08	93.00	603.00	4985	20230419	-52.16	1570	20220919	51.91	4985	-52.16	20230419	1685	41.54	20230102	4985	-52.16	20230419	1530	55.88	20220620	0.17	N	010580	500	556 억	689441	N	N	10	N	N
66	20230620	100426	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2380	-40	5	-1.65	142903270	59959	15.46	2415	2415	2370	3145	1695	2420	2383.35	0.62	0	17024	2520	2470	2420	2370	2320	2445	2345	556	725	500	1640	5	1	111251760	2648	25.59	3.95	12	0.05	93.00	603.00	4985	20230419	-52.26	1570	20220919	51.59	4985	-52.26	20230419	1685	41.25	20230102	4985	-52.26	20230419	1530	55.56	20220620	0.17	N	010580	500	556 억	689441	N	N	10	N	N
67	20230620	090528	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2395	-25	5	-1.03	31472095	13193	3.40	2415	2415	2370	3145	1695	2420	2385.51	0.62	0	1850	2520	2470	2420	2370	2320	2445	2345	556	725	500	1640	5	1	111251760	2664	25.75	3.97	12	0.01	93.00	603.00	4985	20230419	-51.96	1570	20220919	52.55	4985	-51.96	20230419	1685	42.14	20230102	4985	-51.96	20230419	1530	56.54	20220620	0.17	N	010580	500	556 억	689441	N	N	10	N	N
68	20230619	160458	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2420	-40	5	-1.63	915313040	380408	129.23	2470	2470	2370	3195	1725	2460	2406.10	0.68	0	-43144	2536	2497	2471	2432	2406	2485	2420	556	735	500	1670	5	1	111251760	2692	26.02	4.01	12	0.34	93.00	603.00	4985	20230419	-51.45	1570	20220919	54.14	4985	-51.45	20230419	1685	43.62	20230102	4985	-51.45	20230419	1530	58.17	20220620	0.18	N	010580	500	556 억	756431	N	N	10	N	N
69	20230619	150630	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2410	-50	5	-2.03	862035905	358315	121.72	2470	2470	2370	3195	1725	2460	2405.77	0.68	0	-41166	2536	2497	2471	2432	2406	2485	2420	556	735	500	1670	5	1	111251760	2681	25.91	4.00	12	0.32	93.00	603.00	4985	20230419	-51.65	1570	20220919	53.50	4985	-51.65	20230419	1685	43.03	20230102	4985	-51.65	20230419	1530	57.52	20220620	0.18	N	010580	500	556 억	756431	N	N	14	N	N
70	20230619	140917	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2385	-75	5	-3.05	763912255	317372	107.81	2470	2470	2370	3195	1725	2460	2406.96	0.68	0	-33988	2536	2497	2471	2432	2406	2485	2420	556	735	500	1670	5	1	111251760	2653	25.65	3.96	12	0.29	93.00	603.00	4985	20230419	-52.16	1570	20220919	51.91	4985	-52.16	20230419	1685	41.54	20230102	4985	-52.16	20230419	1530	55.88	20220620	0.18	N	010580	500	556 억	756431	N	N	14	N	N
71	20230619	130248	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2400	-60	5	-2.44	664767935	275830	93.70	2470	2470	2370	3195	1725	2460	2410.03	0.68	0	-36236	2536	2497	2471	2432	2406	2485	2420	556	735	500	1670	5	1	111251760	2670	25.81	3.98	12	0.25	93.00	603.00	4985	20230419	-51.86	1570	20220919	52.87	4985	-51.86	20230419	1685	42.43	20230102	4985	-51.86	20230419	1530	56.86	20220620	0.18	N	010580	500	556 억	756431	N	N	14	N	N
72	20230619	120533	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2400	-60	5	-2.44	621030060	257598	87.51	2470	2470	2370	3195	1725	2460	2410.81	0.68	0	-32053	2536	2497	2471	2432	2406	2485	2420	556	735	500	1670	5	1	111251760	2670	25.81	3.98	12	0.23	93.00	603.00	4985	20230419	-51.86	1570	20220919	52.87	4985	-51.86	20230419	1685	42.43	20230102	4985	-51.86	20230419	1530	56.86	20220620	0.18	N	010580	500	556 억	756431	N	N	14	N	N
73	20230619	110407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2395	-65	5	-2.64	573539780	237825	80.79	2470	2470	2370	3195	1725	2460	2411.56	0.68	0	-25848	2536	2497	2471	2432	2406	2485	2420	556	735	500	1670	5	1	111251760	2664	25.75	3.97	12	0.21	93.00	603.00	4985	20230419	-51.96	1570	20220919	52.55	4985	-51.96	20230419	1685	42.14	20230102	4985	-51.96	20230419	1530	56.54	20220620	0.18	N	010580	500	556 억	756431	N	N	14	N	N
74	20230619	100654	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2410	-50	5	-2.03	313849230	129547	44.01	2470	2470	2400	3195	1725	2460	2422.61	0.68	0	-14223	2536	2497	2471	2432	2406	2485	2420	556	735	500	1670	5	1	111251760	2681	25.91	4.00	12	0.12	93.00	603.00	4985	20230419	-51.65	1570	20220919	53.50	4985	-51.65	20230419	1685	43.03	20230102	4985	-51.65	20230419	1530	57.52	20220620	0.18	N	010580	500	556 억	756431	N	N	14	N	N
75	20230619	090436	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2465	5	2	0.20	62142220	25282	8.59	2470	2470	2440	3195	1725	2460	2457.95	0.68	0	-22221	2536	2497	2471	2432	2406	2485	2420	556	735	500	1670	5	1	111251760	2742	26.51	4.09	12	0.02	93.00	603.00	4985	20230419	-50.55	1570	20220919	57.01	4985	-50.55	20230419	1685	46.29	20230102	4985	-50.55	20230419	1530	61.11	20220620	0.18	N	010580	500	556 억	756431	N	N	14	N	N
76	20230616	160227	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2460	-5	5	-0.20	717697980	290926	81.68	2500	2510	2445	3200	1730	2465	2466.95	0.60	0	109889	2525	2495	2455	2425	2385	2475	2405	556	735	500	1670	5	1	111251760	2737	26.45	4.08	12	0.26	93.00	603.00	4985	20230419	-50.65	1570	20220919	56.69	4985	-50.65	20230419	1685	45.99	20230102	4985	-50.65	20230419	1530	60.78	20220616	0.18	N	010580	500	556 억	665303	N	N	14	N	N
77	20230616	151032	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2465	0	3	0.00	692067815	280505	78.75	2500	2510	2445	3200	1730	2465	2467.22	0.60	0	107482	2525	2495	2455	2425	2385	2475	2405	556	735	500	1670	5	1	111251760	2742	26.51	4.09	12	0.25	93.00	603.00	4985	20230419	-50.55	1570	20220919	57.01	4985	-50.55	20230419	1685	46.29	20230102	4985	-50.55	20230419	1530	61.11	20220616	0.18	N	010580	500	556 억	665303	N	N	20	N	N
78	20230616	140133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2460	-5	5	-0.20	524260260	212220	59.58	2500	2510	2450	3200	1730	2465	2470.36	0.60	0	106796	2525	2495	2455	2425	2385	2475	2405	556	735	500	1670	5	1	111251760	2737	26.45	4.08	12	0.19	93.00	603.00	4985	20230419	-50.65	1570	20220919	56.69	4985	-50.65	20230419	1685	45.99	20230102	4985	-50.65	20230419	1530	60.78	20220616	0.18	N	010580	500	556 억	665303	N	N	20	N	N
79	20230616	130906	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2475	10	2	0.41	441889025	178808	50.20	2500	2510	2450	3200	1730	2465	2471.30	0.60	0	108451	2525	2495	2455	2425	2385	2475	2405	556	735	500	1670	5	1	111251760	2753	26.61	4.10	12	0.16	93.00	603.00	4985	20230419	-50.35	1570	20220919	57.64	4985	-50.35	20230419	1685	46.88	20230102	4985	-50.35	20230419	1530	61.76	20220616	0.18	N	010580	500	556 억	665303	N	N	20	N	N
80	20230616	120203	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2470	5	2	0.20	184886600	74487	20.91	2500	2510	2450	3200	1730	2465	2482.13	0.60	0	24460	2525	2495	2455	2425	2385	2475	2405	556	735	500	1670	5	1	111251760	2748	26.56	4.10	12	0.07	93.00	603.00	4985	20230419	-50.45	1570	20220919	57.32	4985	-50.45	20230419	1685	46.59	20230102	4985	-50.45	20230419	1530	61.44	20220616	0.18	N	010580	500	556 억	665303	N	N	20	N	N
81	20230616	110533	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2485	20	2	0.81	146068065	58801	16.51	2500	2510	2450	3200	1730	2465	2484.11	0.60	0	22777	2525	2495	2455	2425	2385	2475	2405	556	735	500	1670	5	1	111251760	2765	26.72	4.12	12	0.05	93.00	603.00	4985	20230419	-50.15	1570	20220919	58.28	4985	-50.15	20230419	1685	47.48	20230102	4985	-50.15	20230419	1530	62.42	20220616	0.18	N	010580	500	556 억	665303	N	N	20	N	N
82	20230616	100932	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2510	45	2	1.83	102985750	41474	11.64	2500	2510	2450	3200	1730	2465	2483.14	0.60	0	14029	2525	2495	2455	2425	2385	2475	2405	556	735	500	1670	5	1	111251760	2792	26.99	4.16	12	0.04	93.00	603.00	4985	20230419	-49.65	1570	20220919	59.87	4985	-49.65	20230419	1685	48.96	20230102	4985	-49.65	20230419	1530	64.05	20220616	0.18	N	010580	500	556 억	665303	N	N	20	N	N
83	20230616	090630	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2465	0	3	0.00	21195865	8594	2.41	2500	2500	2450	3200	1730	2465	2466.36	0.60	0	-410	2525	2495	2455	2425	2385	2475	2405	556	735	500	1670	5	1	111251760	2742	26.51	4.09	12	0.01	93.00	603.00	4985	20230419	-50.55	1570	20220919	57.01	4985	-50.55	20230419	1685	46.29	20230102	4985	-50.55	20230419	1530	61.11	20220616	0.18	N	010580	500	556 억	665303	N	N	20	N	N
84	20230615	150424	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2435	-25	5	-1.02	739146960	302516	42.99	2470	2485	2415	3195	1725	2460	2443.33	0.61	0	8424	2683	2571	2508	2396	2333	2540	2365	556	735	500	1670	5	1	111251760	2709	26.18	4.04	12	0.27	93.00	603.00	4985	20230419	-51.15	1570	20220919	55.10	4985	-51.15	20230419	1685	44.51	20230102	4985	-51.15	20230419	1530	59.15	20220615	0.18	N	010580	500	556 억	674301	N	N	37	N	N
85	20230615	140856	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2455	-5	5	-0.20	669638485	273987	38.93	2470	2485	2415	3195	1725	2460	2444.05	0.61	0	3423	2683	2571	2508	2396	2333	2540	2365	556	735	500	1670	5	1	111251760	2731	26.40	4.07	12	0.25	93.00	603.00	4985	20230419	-50.75	1570	20220919	56.37	4985	-50.75	20230419	1685	45.70	20230102	4985	-50.75	20230419	1530	60.46	20220615	0.18	N	010580	500	556 억	674301	N	N	37	N	N
86	20230615	130318	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2450	-10	5	-0.41	573156100	234461	33.32	2470	2485	2415	3195	1725	2460	2444.57	0.61	0	-1357	2683	2571	2508	2396	2333	2540	2365	556	735	500	1670	5	1	111251760	2726	26.34	4.06	12	0.21	93.00	603.00	4985	20230419	-50.85	1570	20220919	56.05	4985	-50.85	20230419	1685	45.40	20230102	4985	-50.85	20230419	1530	60.13	20220615	0.18	N	010580	500	556 억	674301	N	N	37	N	N
87	20230615	120915	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2440	-20	5	-0.81	557628855	228095	32.41	2470	2485	2415	3195	1725	2460	2444.72	0.61	0	-1390	2683	2571	2508	2396	2333	2540	2365	556	735	500	1670	5	1	111251760	2715	26.24	4.05	12	0.21	93.00	603.00	4985	20230419	-51.05	1570	20220919	55.41	4985	-51.05	20230419	1685	44.81	20230102	4985	-51.05	20230419	1530	59.48	20220615	0.18	N	010580	500	556 억	674301	N	N	37	N	N
88	20230615	110118	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2420	-40	5	-1.63	414171435	168957	24.01	2470	2485	2420	3195	1725	2460	2451.34	0.61	0	-13158	2683	2571	2508	2396	2333	2540	2365	556	735	500	1670	5	1	111251760	2692	26.02	4.01	12	0.15	93.00	603.00	4985	20230419	-51.45	1570	20220919	54.14	4985	-51.45	20230419	1685	43.62	20230102	4985	-51.45	20230419	1530	58.17	20220615	0.18	N	010580	500	556 억	674301	N	N	37	N	N
89	20230611	184533	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2570	60	2	2.39	1072932425	419582	141.47	2510	2615	2495	3260	1760	2510	2557.06	0.66	-37126	36481	2553	2531	2503	2481	2453	2517	2467	556	750	500	1700	5	1	111251760	2859	27.63	4.26	12	0.38	93.00	603.00	4985	20230419	-48.45	1570	20220919	63.69	4985	-48.45	20230419	1685	52.52	20230102	4985	-48.45	20230419	1530	67.97	20220609	0.14	N	010580	500	556 억	732213	N	N	34	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History